Dark

SPX20270115P6750
SPX Jan 15 2027 6750.00 Put (SPX270115P06750000)
option OPRA

EOD

Sep 9, 2026

69.13+16.087%(+9.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	69.1300	69.1300	69.1300	69.1300	+16.087%	2	3,958	0.000%
2026-09-04	59.5500	59.5500	59.5500	59.5500	+0.796%	1	3,970	+16.087%
2026-09-03	60.3000	60.3000	58.7600	59.0800	-11.104%	5	3,970	+17.011%
2026-08-31	66.4600	66.4600	66.4600	66.4600	-2.308%	45	3,972	+4.017%
2026-08-28	68.0300	68.0300	68.0300	68.0300	-1.875%	2	3,972	+1.617%
2026-08-27	70.3300	70.3300	69.3300	69.3300	-6.601%	3	3,972	-0.288%
2026-08-26	74.2300	74.2300	74.2300	74.2300	-2.840%	1	3,974	-6.871%
2026-08-25	78.8500	78.8500	76.4000	76.4000	-6.761%	2	3,974	-9.516%
2026-08-24	81.9400	81.9400	81.9400	81.9400	+0.220%	2	3,973	-15.633%
2026-08-21	81.8000	81.8000	81.7600	81.7600	-5.041%	2	3,975	-15.448%
2026-08-20	86.1000	86.1000	86.1000	86.1000	+7.223%	1	3,975	-19.710%
2026-08-19	81.4000	81.4000	80.3000	80.3000	-6.082%	21	3,975	-13.910%
2026-08-18	84.8700	86.4000	84.6700	85.5000	+5.166%	11	3,993	-19.146%
2026-08-17	81.3000	81.3000	81.3000	81.3000	+6.108%	1	3,992	-14.969%
2026-08-14	76.5200	77.9700	76.5200	76.6200	-2.270%	16	3,992	-9.776%
2026-08-13	77.1500	78.4000	77.1500	78.4000	-4.843%	12	3,991	-11.824%
2026-08-12	82.5600	82.5600	82.3900	82.3900	-3.862%	2	3,994	-16.094%
2026-08-11	84.0400	85.7300	83.9400	85.7000	+3.929%	12	3,993	-19.335%
2026-08-10	82.6100	82.6100	82.4600	82.4600	-2.988%	2	3,988	-16.165%
2026-08-07	86.1000	86.1000	85.0000	85.0000	-4.128%	7	3,988	-18.671%
2026-08-06	89.1400	89.1400	87.1000	88.6600	+2.061%	23	3,987	-22.028%
2026-08-05	85.9000	88.8000	85.9000	86.8700	-1.508%	169	3,975	-20.421%
2026-08-04	93.8400	93.9000	88.0000	88.2000	-11.800%	57	3,939	-21.621%
2026-08-03	103.5000	103.5000	99.7000	100.0000	-12.763%	106	3,939	-30.870%
2026-07-31	130.7000	134.6300	114.6300	114.6300	-9.584%	20	3,972	-39.693%
2026-07-30	134.4500	134.4500	126.7700	126.7800	-0.487%	43	3,966	-45.472%
2026-07-29	148.9000	148.9000	127.4000	127.4000	-0.624%	37	3,960	-45.738%
2026-07-28	127.2000	129.0200	126.9000	128.2000	-9.591%	58	3,960	-46.076%
2026-07-27	142.9000	143.7000	141.8000	141.8000	-0.770%	4	3,963	-51.248%
2026-07-24	131.3000	142.9000	131.3000	142.9000	-4.542%	2	3,961	-51.624%
2026-07-23	142.8000	149.7000	142.8000	149.7000	+19.464%	13	3,962	-53.821%
2026-07-22	124.7300	126.9200	124.7300	125.3100	+0.248%	53	3,928	-44.833%
2026-07-21	125.4000	125.6000	125.0000	125.0000	-5.231%	31	3,945	-44.696%
2026-07-20	134.1200	134.1200	131.9000	131.9000	-5.040%	49	3,944	-47.589%
2026-07-17	136.7000	140.0000	136.7000	138.9000	+9.802%	604	3,923	-50.230%
2026-07-16	122.8100	126.5000	117.7200	126.5000	+5.505%	44	3,474	-45.352%
2026-07-15	119.7400	119.9000	119.7400	119.9000	-2.385%	24	3,480	-42.344%
2026-07-14	125.5900	125.5900	122.7600	122.8300	-6.565%	35	3,498	-43.719%
2026-07-13	126.9500	131.4600	126.9500	131.4600	+7.772%	55	3,474	-47.414%
2026-07-10	121.9800	121.9800	121.9800	121.9800	-2.611%	8	3,455	-43.327%
2026-07-09	131.6300	131.7200	125.2500	125.2500	-7.911%	6	3,455	-44.806%
2026-07-08	134.9600	136.0100	134.9600	136.0100	+2.048%	25	3,457	-49.173%
2026-07-07	136.0700	136.0700	127.4500	133.2800	+4.755%	48	3,456	-48.132%
2026-07-06	128.1900	128.1900	127.2300	127.2300	-12.049%	19	3,421	-45.665%
2026-07-02	133.7300	144.6600	133.5600	144.6600	+7.235%	41	3,421	-52.212%
2026-07-01	137.6700	137.6700	134.9000	134.9000	+0.282%	54	3,421	-48.755%
2026-06-30	144.7000	145.3900	134.5200	134.5200	-14.411%	59	3,395	-48.610%
2026-06-29	157.1700	157.1700	157.1700	157.1700	-7.351%	25	3,363	-56.016%
2026-06-26	169.6400	169.6400	169.6400	169.6400	+3.056%	6	3,338	-59.249%
2026-06-25	164.2000	169.4000	164.2000	164.6100	-2.862%	32	3,337	-58.004%
2026-06-24	166.0700	169.4600	166.0700	169.4600	+10.614%	3	3,345	-59.206%
2026-06-22	153.0000	154.0000	150.7000	153.2000	+2.140%	20	3,345	-54.876%
2026-06-18	149.9900	149.9900	149.9900	149.9900	+0.496%	24	2,559	-53.910%
2026-06-17	147.9000	149.2500	146.1400	149.2500	+4.847%	937	2,559	-53.682%
2026-06-16	142.3500	142.3500	142.3500	142.3500	-1.351%	2	2,559	-51.437%
2026-06-15	144.3000	144.3000	144.3000	144.3000	-19.114%	1	2,559	-52.093%
2026-06-12	180.4000	180.4000	178.4000	178.4000	-2.991%	2	2,559	-61.250%
2026-06-11	212.3000	212.3000	183.4000	183.9000	-12.287%	40	2,559	-62.409%
2026-06-10	208.8400	209.6600	208.5200	209.6600	+8.407%	30	2,529	-67.028%
2026-06-09	173.8100	193.4000	173.8100	193.4000	+3.367%	10	2,533	-64.255%
2026-06-05	187.1000	187.1000	187.1000	187.1000	+23.108%	1	2,532	-63.052%
2026-06-04	160.6900	160.6900	149.8000	151.9800	-3.810%	65	2,532	-54.514%
2026-06-03	157.3500	158.0000	157.3500	158.0000	+4.567%	12	2,508	-56.247%
2026-06-02	151.1000	152.2000	150.7000	151.1000	+0.801%	199	2,508	-54.249%
2026-06-01	149.9000	149.9000	149.9000	149.9000	-3.359%	1	2,392	-53.883%
2026-05-29	155.1100	155.1100	155.1100	155.1100	-0.571%	60	2,392	-55.432%
2026-05-28	164.0000	164.0000	156.0000	156.0000	-5.455%	9	2,392	-55.686%
2026-05-27	164.7900	165.0000	164.7900	165.0000	-1.345%	4	2,389	-58.103%
2026-05-26	164.5500	168.3900	164.2200	167.2500	-4.429%	15	2,389	-58.667%
2026-05-22	175.4000	175.5000	170.3400	175.0000	-2.185%	55	2,370	-60.497%
2026-05-21	193.2700	193.2700	178.8600	178.9100	-4.632%	11	2,340	-61.360%
2026-05-20	191.7000	191.7000	187.6000	187.6000	-5.586%	3	2,340	-63.150%
2026-05-19	200.6800	200.6800	198.7000	198.7000	+0.965%	3	2,340	-65.209%
2026-05-18	198.2700	202.5100	196.8000	196.8000	+1.758%	5	2,340	-64.873%
2026-05-15	202.1100	202.1100	193.4000	193.4000	+5.052%	2	2,340	-64.255%
2026-05-14	188.3100	188.3100	184.1000	184.1000	-5.590%	42	2,340	-62.450%
2026-05-13	200.1000	200.4000	194.8000	195.0000	-5.765%	24	2,323	-64.549%
2026-05-12	212.2000	212.2000	206.9300	206.9300	+3.439%	4	2,323	-66.593%
2026-05-11	200.0500	200.0500	200.0500	200.0500	-1.599%	10	2,323	-65.444%
2026-05-08	205.0500	206.2000	202.6200	203.3000	-1.759%	19	2,316	-65.996%
2026-05-07	206.9400	206.9400	206.9400	206.9400	-1.302%	5	2,317	-66.594%
2026-05-06	211.2600	213.5000	209.6700	209.6700	-13.324%	55	2,315	-67.029%
2026-05-04	243.9400	249.6400	239.0000	241.9000	+9.457%	95	2,332	-71.422%
2026-05-01	228.1300	228.1300	220.7800	221.0000	-5.495%	23	2,284	-68.719%
2026-04-30	243.4500	243.7300	233.8500	233.8500	-7.507%	240	2,284	-70.438%
2026-04-29	259.2900	261.0700	252.8300	252.8300	-1.756%	16	2,167	-72.658%
2026-04-28	259.0000	263.9700	257.3500	257.3500	+1.687%	27	2,154	-73.138%
2026-04-24	258.3800	258.3800	253.0800	253.0800	-4.832%	181	2,136	-72.685%
2026-04-23	261.4700	269.7600	257.7900	265.9300	+1.686%	414	2,013	-74.004%
2026-04-22	262.6700	262.6700	261.5200	261.5200	-7.174%	6	1,817	-73.566%
2026-04-21	272.4100	281.7300	271.7400	281.7300	+7.625%	12	1,810	-75.462%
2026-04-20	261.0500	261.7700	259.4600	261.7700	+0.988%	12	1,810	-73.591%
2026-04-17	259.9300	259.9900	253.7600	259.2100	-8.235%	33	1,800	-73.331%
2026-04-16	290.3400	290.3400	282.4700	282.4700	-1.971%	11	1,772	-75.527%
2026-04-15	291.4800	291.5100	288.1500	288.1500	-11.908%	14	1,772	-76.009%
2026-04-13	347.7700	347.7700	327.1000	327.1000	-5.892%	338	1,773	-78.866%
2026-04-10	335.6600	347.5800	335.6600	347.5800	+1.765%	185	1,473	-80.111%
2026-04-09	340.9700	341.6600	340.5800	341.5500	-8.316%	794	1,315	-79.760%
2026-04-08	363.7700	372.7000	363.7700	372.5300	-18.839%	10	733	-81.443%
2026-04-07	461.3900	466.1700	455.4100	459.0000	+1.918%	89	733	-84.939%
2026-04-06	451.9700	451.9700	450.3600	450.3600	-3.252%	2	699	-84.650%
2026-04-01	468.9000	468.9000	465.5000	465.5000	-5.811%	2	698	-85.149%
2026-03-31	495.2100	495.2100	494.1100	494.2200	-17.618%	24	697	-86.012%
2026-03-30	612.8000	612.8000	599.9100	599.9100	+1.372%	4	688	-88.477%
2026-03-27	558.5700	591.7900	557.6500	591.7900	+16.151%	9	687	-88.318%
2026-03-26	477.4100	509.5000	476.2000	509.5000	+9.101%	15	688	-86.432%
2026-03-23	467.0000	467.0000	467.0000	467.0000	-5.023%	1	682	-85.197%
2026-03-20	491.7000	491.7000	491.7000	491.7000	+4.240%	1	681	-85.941%
2026-03-19	477.0600	481.2600	471.7000	471.7000	+9.013%	6	680	-85.344%
2026-03-18	422.4000	436.4000	422.4000	432.7000	+4.999%	4	679	-84.024%
2026-03-17	400.3000	412.1000	400.1000	412.1000	-2.747%	7	678	-83.225%
2026-03-16	423.7000	423.8000	423.6100	423.7400	-0.717%	4	677	-83.686%
2026-03-12	426.8000	426.8000	426.8000	426.8000	+5.149%	1	676	-83.803%
2026-03-11	404.2000	405.9000	403.0000	405.9000	+3.467%	4	676	-82.969%
2026-03-09	388.9000	392.3000	388.9000	392.3000	-8.086%	3	673	-82.378%
2026-03-06	427.4700	427.4700	426.8100	426.8100	+11.909%	2	670	-83.803%
2026-03-05	381.3900	381.3900	381.3900	381.3900	+9.281%	1	669	-81.874%
2026-03-04	355.4000	356.9000	346.2000	349.0000	-4.042%	6	669	-80.192%
2026-02-27	355.9000	363.7000	355.9000	363.7000	+1.394%	11	663	-80.993%
2026-02-13	358.3000	358.7000	358.3000	358.7000	+11.446%	104	543	-80.728%
2026-02-09	322.6200	324.6100	321.8600	321.8600	-10.220%	4	543	-78.522%
2026-02-06	358.5000	358.5000	358.5000	358.5000	+2.166%	2	541	-80.717%
2026-02-04	349.2000	351.6000	349.2000	350.9000	+4.809%	9	539	-80.299%
2026-02-03	333.3000	335.8000	333.3000	334.8000	+4.429%	32	534	-79.352%
2026-02-02	324.2000	324.2000	320.6000	320.6000	-5.428%	2	510	-78.437%
2026-01-30	332.2000	339.1000	332.2000	339.0000	-1.938%	3	509	-79.608%
2026-01-29	345.7000	345.7000	345.7000	345.7000	+3.755%	4	506	-80.003%
2026-01-23	333.1900	333.1900	333.1900	333.1900	-6.011%	2	343	-79.252%
2026-01-21	354.5000	354.5000	354.5000	354.5000	-5.798%	9	316	-80.499%
2026-01-20	376.3200	376.3200	376.3200	376.3200	+14.123%	1	325	-81.630%
2026-01-16	328.6100	329.7500	328.6100	329.7500	-4.622%	3	322	-79.036%
2026-01-14	342.5300	345.7300	342.0600	345.7300	+7.203%	75	322	-80.005%
2026-01-12	322.5000	322.5000	322.5000	322.5000	+0.514%	13	285	-78.564%
2026-01-09	323.9000	323.9000	320.8500	320.8500	-5.491%	3	277	-78.454%
2026-01-08	339.4400	339.4900	339.4400	339.4900	-0.971%	2	275	-79.637%
2026-01-07	333.0800	342.8200	333.0800	342.8200	+0.501%	7	274	-79.835%
2026-01-06	341.1100	341.1100	341.1100	341.1100	+0.831%	1	273	-79.734%
2025-12-23	338.3000	338.3000	338.3000	338.3000	-2.169%	1	272	-79.565%
2025-12-22	352.1100	352.1100	345.8000	345.8000	-11.718%	8	273	-80.009%
2025-12-18	391.7000	391.7000	391.7000	391.7000	-1.113%	1	265	-82.351%
2025-12-16	396.1100	396.1100	396.1100	396.1100	+1.028%	1	264	-82.548%
2025-12-12	392.1500	392.1500	392.0800	392.0800	+8.730%	2	264	-82.368%
2025-12-11	368.3000	368.3000	360.6000	360.6000	-6.566%	28	263	-80.829%
2025-12-10	385.8000	385.9400	385.8000	385.9400	+3.747%	21	242	-82.088%
2025-12-05	372.8000	372.8000	371.6000	372.0000	-4.272%	15	263	-81.417%
2025-12-02	388.8000	388.8000	388.6000	388.6000	-8.154%	6	254	-82.210%
2025-11-25	440.8000	440.8000	423.1000	423.1000	-16.781%	106	254	-83.661%
2025-11-21	506.2300	508.4200	506.2300	508.4200	+7.173%	2	153	-86.403%
2025-11-19	479.2000	479.2000	458.6300	474.3900	-3.748%	12	152	-85.428%
2025-11-18	492.8600	492.8600	492.8600	492.8600	+13.223%	19	153	-85.974%
2025-11-13	438.7000	438.7000	435.3000	435.3000	+10.595%	8	134	-84.119%
2025-11-12	399.7000	399.7000	393.6000	393.6000	-1.845%	44	126	-82.436%
2025-11-11	403.7000	403.7000	401.0000	401.0000	+0.350%	5	93	-82.761%
2025-11-10	399.6000	399.6000	399.6000	399.6000	-8.243%	5	93	-82.700%
2025-11-06	435.5000	435.5000	435.5000	435.5000	+9.574%	1	89	-84.126%
2025-11-03	387.0000	402.5900	387.0000	397.4500	-2.274%	8	85	-82.607%
2025-10-31	407.7200	408.3200	406.7000	406.7000	+5.953%	8	85	-83.002%
2025-10-30	384.6200	384.6200	383.8500	383.8500	+1.298%	2	85	-81.990%
2025-10-29	376.0300	378.9300	376.0300	378.9300	+0.699%	6	85	-81.757%
2025-10-27	376.4200	376.4200	376.3000	376.3000	-8.678%	4	85	-81.629%
2025-10-23	412.0600	412.0600	412.0600	412.0600	-7.678%	1	85	-83.223%
2025-10-22	444.6000	446.3300	444.6000	446.3300	+5.700%	2	85	-84.511%
2025-10-21	422.8700	422.8700	422.2600	422.2600	+1.109%	2	85	-83.629%
2025-10-20	418.2500	418.2500	417.6300	417.6300	-4.211%	2	85	-83.447%
2025-10-15	435.9900	435.9900	435.9900	435.9900	-7.972%	1	85	-84.144%
2025-10-10	473.9900	473.9900	473.7600	473.7600	+13.956%	2	85	-85.408%
2025-10-03	416.8000	416.8000	415.7400	415.7400	-0.531%	2	85	-83.372%
2025-09-22	417.9900	417.9900	417.9600	417.9600	-0.816%	2	3	-83.460%
2025-09-19	423.8900	424.1800	421.4000	421.4000	0.000%	3	0	-83.595%

.dark-mode .qhDb7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhDb7P{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6750SPX Jan 15 2027 6750.00 Put (SPX270115P06750000)option OPRA

SPX20270115P6750
SPX Jan 15 2027 6750.00 Put (SPX270115P06750000)
option OPRA